Sword Group S.E historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	39.500	41.150	39.200	41.150	33.334	5,644
2022-10-21	38.850	39.250	38.850	39.000	31.592	1,294
2022-10-20	39.100	39.400	38.850	39.050	31.633	478
2022-10-19	39.150	39.650	38.850	39.150	31.714	1,796
2022-10-18	39.000	39.500	39.000	39.150	31.714	3,543
2022-10-17	39.300	39.550	38.850	39.000	31.592	3,810
2022-10-14	38.850	40.000	38.850	39.600	32.078	7,293
2022-10-13	38.900	39.350	38.600	38.900	31.511	4,047
2022-10-12	38.800	38.800	38.200	38.600	31.268	2,724
2022-10-11	37.250	39.150	37.250	38.750	31.390	4,390
2022-10-10	37.550	37.950	37.350	37.550	30.417	1,509
2022-10-07	37.550	38.200	37.250	37.550	30.417	9,508
2022-10-06	37.650	38.050	37.250	37.500	30.377	4,316
2022-10-05	38.200	38.200	37.800	37.850	30.661	946
2022-10-04	38.150	38.450	37.850	37.900	30.701	2,000
2022-10-03	36.750	37.950	36.400	37.850	30.661	2,433
2022-09-30	36.000	36.650	36.000	36.500	29.567	2,665
2022-09-29	37.000	37.000	36.100	36.100	29.243	6,562
2022-09-28	38.000	38.000	36.700	36.700	29.729	6,102
2022-09-27	37.600	38.000	37.200	37.900	30.701	9,806
2022-09-26	36.900	37.550	36.600	37.300	30.215	3,853
2022-09-23	37.450	37.650	36.550	37.000	29.972	5,097
2022-09-22	38.850	38.850	37.550	37.700	30.539	4,207
2022-09-21	38.500	38.700	38.500	38.550	31.228	995
2022-09-20	38.500	38.850	38.450	38.500	31.187	1,255
2022-09-19	39.000	39.050	38.500	38.600	31.268	3,808
2022-09-16	39.200	39.250	39.000	39.000	31.592	1,754
2022-09-15	38.900	39.200	38.850	39.200	31.754	1,879
2022-09-14	39.550	39.750	38.900	38.900	31.511	604
2022-09-13	39.200	40.150	39.150	39.500	31.997	3,600
2022-09-12	39.000	39.700	38.900	38.900	31.511	2,611
2022-09-09	39.450	39.450	38.650	38.900	31.511	7,767
2022-09-08	38.600	39.000	38.600	38.850	31.471	6,033
2022-09-07	39.700	39.700	38.200	38.250	30.985	3,600
2022-09-06	39.400	39.400	38.950	39.400	31.916	1,232
2022-09-05	39.700	39.700	39.100	39.700	32.159	2,297
2022-09-02	38.900	40.400	38.900	40.000	32.402	4,975
2022-09-01	39.400	40.000	38.650	39.200	31.754	6,895
2022-08-31	40.300	40.300	39.700	40.000	32.402	4,370
2022-08-30	39.500	40.200	39.500	40.000	32.402	3,723
2022-08-29	40.150	40.200	39.350	39.450	31.957	2,982
2022-08-26	41.000	41.050	40.400	40.400	32.726	1,739
2022-08-25	40.550	41.350	40.550	41.000	33.212	2,605
2022-08-24	40.000	40.550	39.900	40.450	32.767	2,352
2022-08-23	40.350	40.650	40.000	40.000	32.402	1,477
2022-08-22	41.500	41.600	40.350	40.350	32.686	3,199
2022-08-19	41.800	41.950	41.350	41.800	33.860	2,072
2022-08-18	41.200	42.000	39.850	42.000	34.022	7,902
2022-08-17	41.650	41.850	41.200	41.500	33.617	1,721
2022-08-16	41.400	41.800	41.150	41.700	33.779	2,303
2022-08-15	41.400	41.700	41.100	41.700	33.779	2,162
2022-08-12	41.800	42.050	41.150	41.400	33.536	2,893
2022-08-11	42.250	42.500	41.550	41.600	33.698	2,240
2022-08-10	41.700	42.500	41.400	41.950	33.982	14,507
2022-08-09	41.700	41.950	41.450	41.700	33.779	3,609
2022-08-08	41.700	41.900	41.500	41.550	33.658	3,657
2022-08-05	40.300	41.650	40.300	41.650	33.739	6,374
2022-08-04	40.500	41.000	40.200	40.600	32.888	4,308
2022-08-03	40.000	40.500	40.000	40.200	32.564	1,825
2022-08-02	40.100	40.350	39.750	39.950	32.362	3,260

← NewerPage 18 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 EUR
2025-04-30	2.0000 EUR
2024-04-30	1.7000 EUR
2023-05-02	1.7000 EUR
2022-04-29	10.0000 EUR
2021-05-07	4.8000 EUR
2020-09-10	2.4000 EUR
2019-05-07	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.